Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 5.73 | 5.84 | 5.73 | 5.74 | 5.74 | 68,887 |
27 Jun 2024 | 5.88 | 5.93 | 5.77 | 5.86 | 5.86 | 316,686 |
26 Jun 2024 | 5.93 | 5.93 | 5.88 | 5.89 | 5.89 | 220,264 |
25 Jun 2024 | 5.97 | 6.00 | 5.90 | 5.98 | 5.98 | 16,144,003 |
24 Jun 2024 | 5.91 | 6.00 | 5.86 | 5.91 | 5.91 | 1,373,673 |
21 Jun 2024 | 5.92 | 5.97 | 5.89 | 5.92 | 5.92 | 696,766 |
20 Jun 2024 | 5.84 | 5.94 | 5.85 | 5.90 | 5.90 | 133,814 |
19 Jun 2024 | 5.83 | 5.91 | 5.85 | 5.88 | 5.88 | 85,640 |
18 Jun 2024 | 5.70 | 5.87 | 5.77 | 5.80 | 5.80 | 422,342 |
17 Jun 2024 | 5.50 | 5.74 | 5.67 | 5.70 | 5.70 | 968,471 |
14 Jun 2024 | 5.80 | 5.69 | 5.57 | 5.65 | 5.65 | 1,185,908 |
14 Jun 2024 | 0.16 Dividend | |||||
13 Jun 2024 | 5.93 | 5.93 | 5.78 | 5.81 | 5.65 | 264,711 |
12 Jun 2024 | 5.86 | 5.96 | 5.82 | 5.86 | 5.70 | 237,646 |
11 Jun 2024 | 5.93 | 5.95 | 5.81 | 5.92 | 5.75 | 513,431 |
10 Jun 2024 | 5.93 | 5.93 | 5.88 | 5.91 | 5.74 | 120,038 |
07 Jun 2024 | 5.94 | 5.98 | 5.89 | 5.92 | 5.76 | 147,888 |
06 Jun 2024 | 5.86 | 5.94 | 5.85 | 5.89 | 5.73 | 72,411 |
05 Jun 2024 | 5.89 | 5.96 | 5.85 | 5.89 | 5.72 | 1,047,515 |
04 Jun 2024 | 5.93 | 5.95 | 5.81 | 5.82 | 5.66 | 295,583 |
03 Jun 2024 | 5.99 | 6.02 | 5.94 | 5.99 | 5.82 | 214,609 |
31 May 2024 | 5.95 | 6.01 | 5.93 | 5.96 | 5.79 | 1,988,470 |
30 May 2024 | 6.03 | 6.06 | 5.96 | 6.00 | 5.84 | 173,164 |
29 May 2024 | 6.01 | 6.09 | 5.98 | 6.00 | 5.84 | 314,096 |
28 May 2024 | 6.15 | 6.21 | 6.05 | 6.11 | 5.94 | 6,023,843 |
24 May 2024 | 6.20 | 6.30 | 6.17 | 6.18 | 6.01 | 214,871 |
23 May 2024 | 6.33 | 6.38 | 6.26 | 6.32 | 6.15 | 159,541 |
22 May 2024 | 6.30 | 6.41 | 6.30 | 6.33 | 6.16 | 163,922 |
21 May 2024 | 6.37 | 6.44 | 6.29 | 6.34 | 6.17 | 329,632 |
20 May 2024 | 6.34 | 6.42 | 6.30 | 6.30 | 6.13 | 98,865 |
17 May 2024 | 6.15 | 6.34 | 6.29 | 6.32 | 6.15 | 3,301,333 |
16 May 2024 | 6.30 | 6.36 | 6.18 | 6.25 | 6.08 | 362,659 |
15 May 2024 | 6.18 | 6.25 | 6.14 | 6.20 | 6.02 | 488,236 |
14 May 2024 | 6.16 | 6.23 | 6.10 | 6.15 | 5.98 | 177,341 |
13 May 2024 | 6.15 | 6.21 | 6.10 | 6.16 | 5.99 | 494,115 |
10 May 2024 | 6.01 | 6.16 | 6.03 | 6.07 | 5.91 | 4,575,505 |
09 May 2024 | 6.02 | 6.08 | 5.97 | 6.03 | 5.87 | 255,703 |
08 May 2024 | 6.03 | 6.07 | 5.98 | 6.06 | 5.89 | 346,250 |
07 May 2024 | 6.01 | 6.12 | 5.96 | 6.03 | 5.86 | 153,056 |
03 May 2024 | 5.89 | 5.94 | 5.82 | 5.89 | 5.73 | 131,769 |
02 May 2024 | 5.80 | 5.91 | 5.89 | 5.92 | 5.75 | 172,952 |
01 May 2024 | 5.86 | 5.86 | 5.86 | 5.91 | 5.75 | 125,760 |
30 Apr 2024 | 5.90 | 5.91 | 5.78 | 5.91 | 5.75 | 880,996 |
29 Apr 2024 | 5.84 | 5.91 | 5.84 | 5.84 | 5.68 | 101,577 |
26 Apr 2024 | 5.78 | 5.88 | 5.69 | 5.79 | 5.63 | 3,885,627 |
25 Apr 2024 | 5.77 | 5.81 | 5.69 | 5.73 | 5.57 | 2,548,877 |
24 Apr 2024 | 5.80 | 5.85 | 5.74 | 5.82 | 5.66 | 2,919,952 |
23 Apr 2024 | 5.60 | 5.81 | 5.67 | 5.74 | 5.58 | 2,149,827 |
22 Apr 2024 | 5.55 | 5.72 | 5.49 | 5.69 | 5.54 | 733,192 |
19 Apr 2024 | 5.53 | 5.62 | 5.39 | 5.53 | 5.38 | 12,911,614 |
18 Apr 2024 | 5.56 | 5.66 | 5.53 | 5.60 | 5.44 | 2,015,561 |
17 Apr 2024 | 5.56 | 5.61 | 5.49 | 5.57 | 5.41 | 1,791,931 |
16 Apr 2024 | 5.57 | 5.69 | 5.52 | 5.56 | 5.41 | 1,160,110 |
15 Apr 2024 | 5.53 | 5.71 | 5.54 | 5.71 | 5.55 | 4,983,708 |
12 Apr 2024 | 5.58 | 5.68 | 5.55 | 5.63 | 5.48 | 9,871,106 |
11 Apr 2024 | 5.82 | 5.86 | 5.55 | 5.59 | 5.43 | 1,945,046 |
10 Apr 2024 | 5.82 | 5.89 | 5.76 | 5.85 | 5.68 | 1,939,575 |
09 Apr 2024 | 5.83 | 5.90 | 5.80 | 5.82 | 5.66 | 14,577,947 |
08 Apr 2024 | 5.70 | 5.85 | 5.70 | 5.84 | 5.68 | 1,015,240 |
05 Apr 2024 | 5.73 | 5.81 | 5.65 | 5.71 | 5.55 | 1,838,695 |
04 Apr 2024 | 5.71 | 5.80 | 5.71 | 5.76 | 5.60 | 801,422 |
03 Apr 2024 | 5.66 | 5.75 | 5.65 | 5.65 | 5.50 | 685,943 |
02 Apr 2024 | 5.63 | 5.69 | 5.61 | 5.64 | 5.49 | 3,383,907 |
28 Mar 2024 | 5.65 | 5.68 | 5.60 | 5.65 | 5.49 | 1,214,276 |
27 Mar 2024 | 5.58 | 5.68 | 5.60 | 5.65 | 5.49 | 480,417 |
26 Mar 2024 | 5.59 | 5.66 | 5.55 | 5.60 | 5.45 | 642,956 |
25 Mar 2024 | 5.50 | 5.60 | 5.47 | 5.51 | 5.36 | 3,181,639 |
22 Mar 2024 | 5.43 | 5.56 | 5.44 | 5.46 | 5.31 | 1,326,031 |
21 Mar 2024 | 5.40 | 5.50 | 5.35 | 5.43 | 5.28 | 1,098,982 |
20 Mar 2024 | 5.31 | 5.39 | 5.34 | 5.37 | 5.22 | 1,240,905 |
19 Mar 2024 | 5.34 | 5.39 | 5.32 | 5.36 | 5.21 | 4,002,246 |
18 Mar 2024 | 5.23 | 5.37 | 5.30 | 5.34 | 5.19 | 3,399,254 |
15 Mar 2024 | 5.37 | 5.42 | 5.33 | 5.39 | 5.24 | 2,008,446 |
14 Mar 2024 | 5.40 | 5.43 | 5.34 | 5.40 | 5.25 | 679,064 |
13 Mar 2024 | 5.35 | 5.40 | 5.32 | 5.36 | 5.21 | 627,738 |
12 Mar 2024 | 5.35 | 5.37 | 5.31 | 5.35 | 5.21 | 1,232,136 |
11 Mar 2024 | 5.35 | 5.36 | 5.33 | 5.34 | 5.20 | 460,856 |
08 Mar 2024 | 5.42 | 5.44 | 5.36 | 5.41 | 5.26 | 722,541 |
07 Mar 2024 | 5.30 | 5.42 | 5.30 | 5.33 | 5.18 | 7,960,622 |
06 Mar 2024 | 5.27 | 5.36 | 5.23 | 5.27 | 5.13 | 1,966,788 |
05 Mar 2024 | 5.15 | 5.31 | 5.12 | 5.26 | 5.11 | 1,793,153 |
04 Mar 2024 | 5.22 | 5.22 | 5.14 | 5.19 | 5.04 | 2,416,471 |
01 Mar 2024 | 5.43 | 5.58 | 5.23 | 5.32 | 5.17 | 3,476,842 |
29 Feb 2024 | 5.50 | 5.55 | 5.44 | 5.50 | 5.35 | 4,246,987 |
28 Feb 2024 | 5.38 | 5.51 | 5.38 | 5.44 | 5.29 | 1,951,850 |
27 Feb 2024 | 5.39 | 5.43 | 5.35 | 5.38 | 5.23 | 1,461,445 |
26 Feb 2024 | 5.40 | 5.43 | 5.35 | 5.39 | 5.25 | 2,374,009 |
23 Feb 2024 | 5.42 | 5.41 | 5.25 | 5.39 | 5.24 | 2,710,936 |
22 Feb 2024 | 5.45 | 5.49 | 5.38 | 5.46 | 5.31 | 952,294 |
21 Feb 2024 | 5.35 | 5.43 | 5.34 | 5.37 | 5.22 | 1,270,549 |
20 Feb 2024 | 5.34 | 5.39 | 5.32 | 5.35 | 5.21 | 1,309,903 |
19 Feb 2024 | 5.32 | 5.39 | 5.32 | 5.34 | 5.19 | 7,472,026 |
16 Feb 2024 | 5.35 | 5.44 | 5.36 | 5.40 | 5.25 | 2,184,505 |
15 Feb 2024 | 5.40 | 5.40 | 5.34 | 5.40 | 5.25 | 1,759,638 |
14 Feb 2024 | 5.35 | 5.41 | 5.32 | 5.36 | 5.21 | 5,298,293 |
13 Feb 2024 | 5.41 | 5.47 | 5.35 | 5.42 | 5.27 | 980,112 |
12 Feb 2024 | 5.34 | 5.43 | 5.34 | 5.39 | 5.24 | 3,870,331 |
09 Feb 2024 | 5.40 | 5.43 | 5.35 | 5.40 | 5.25 | 826,884 |
08 Feb 2024 | 5.39 | 5.45 | 5.36 | 5.42 | 5.27 | 1,338,111 |
07 Feb 2024 | 5.43 | 5.43 | 5.39 | 5.42 | 5.27 | 1,235,292 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |